Hybrid Financial Services Limited - HYBRIDFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.5	19.79	19.79	20.2	19.29	8,379
December 03, 2025	19.8	19.48	19.48	20.6	19.2	22,684
December 02, 2025	21.1	19.63	19.63	21.1	19.28	9,688
December 01, 2025	20.32	20.14	20.14	21.01	19.81	10,861
November 28, 2025	20.75	20.73	20.73	21.65	20.62	13,157
November 27, 2025	21.78	21.71	21.71	22.22	20.79	13,360
November 26, 2025	21.25	21.78	21.78	21.8	20.1	15,628
November 25, 2025	20.9	20.77	20.77	21.39	20.11	10,618
November 24, 2025	22.25	20.95	20.95	22.25	20.42	7,657
November 21, 2025	21.99	21.3	21.3	21.99	20.88	5,772
November 19, 2025	21.56	21.99	21.99	22.38	21.56	11,262
November 18, 2025	22.02	22.49	22.49	22.9	22.02	10,657
November 17, 2025	23.43	22.96	22.96	23.43	22.3	23,482
November 14, 2025	21.37	23.47	23.47	23.47	21.37	60,510
November 13, 2025	22.01	22.36	22.36	23.75	21.88	22,519
November 12, 2025	23.77	22.88	22.88	23.77	22.75	27,492
November 11, 2025	23.95	23.86	23.86	24.65	22.36	61,841
November 10, 2025	22.63	23.52	23.52	23.53	22.52	80,806
November 07, 2025	20.82	22.41	22.41	22.43	20.32	48,131
November 06, 2025	21.78	21.37	21.37	21.89	21.22	84,895
November 04, 2025	22.43	22.34	22.34	23	22.34	144,544
November 03, 2025	23.45	23.52	23.52	24.6	23.45	197,846
October 31, 2025	24.69	24.69	24.69	24.69	24.69	13,416
October 30, 2025	25.99	25.99	25.99	25.99	25.99	8,946
October 29, 2025	27.36	27.36	27.36	27.36	27.36	21,389
October 28, 2025	28.81	28.81	28.81	28.81	28.81	16,121
October 27, 2025	30.33	30.33	30.33	30.33	30.33	11,779
October 24, 2025	33.45	31.93	31.93	33.45	31.93	74,083
October 23, 2025	32.89	33.62	33.62	33.62	31.12	195,710
October 21, 2025	31.47	32.02	32.02	32.02	31.2	124,455
October 20, 2025	23.85	29.11	29.11	29.24	22.31	1.02M
October 17, 2025	24.49	24.37	24.37	25.21	22.4	2.71M
October 16, 2025	17.51	21.01	21.01	21.01	17.1	181,229
October 15, 2025	18.74	17.51	17.51	18.74	17.1	36,839
October 14, 2025	19.38	17.94	17.94	19.38	17.31	42,487
October 13, 2025	19.2	18.54	18.54	19.2	18.06	47,088
October 10, 2025	20.07	19.66	19.66	21.22	18.01	185,600
October 09, 2025	22.57	19.98	19.98	22.57	19.6	1.13M
October 08, 2025	15.86	18.81	18.81	18.81	15.86	51,752
October 07, 2025	15.99	15.68	15.68	16.24	15.3	2,388
October 06, 2025	15.75	15.85	15.85	16.63	15.05	19,565
October 03, 2025	15.21	15.68	15.68	16.8	15.21	15,900
October 01, 2025	16.37	15.86	15.86	16.75	15.71	17,639
September 30, 2025	15.95	16.05	16.05	16.45	15.45	19,737
September 29, 2025	15.25	15.79	15.79	15.95	15.25	10,724
September 26, 2025	16.2	15.39	15.39	16.2	15.08	19,996
September 25, 2025	14.69	15.43	15.43	16	14.6	40,661
September 24, 2025	15.8	14.75	14.75	15.8	14.6	12,555
September 23, 2025	14.42	14.71	14.71	14.99	14.26	8,287
September 22, 2025	14.52	14.35	14.35	14.85	13.06	19,147
September 19, 2025	14.68	14.52	14.52	15.1	14.21	14,448
September 18, 2025	14.9	14.68	14.68	15.12	13.3	14,505
September 17, 2025	14.61	14.77	14.77	15.25	14.6	11,049
September 16, 2025	15.24	14.71	14.71	15.69	14.54	9,070
September 15, 2025	16.25	15.24	15.24	16.27	14.55	18,438
September 12, 2025	14.92	15.16	15.16	15.5	14.51	8,492
September 11, 2025	15.37	14.92	14.92	15.94	14.59	3,422
September 10, 2025	14.64	15.19	15.19	15.36	14.24	43,584
September 09, 2025	14.32	14.64	14.64	15.71	14.32	7,682
September 08, 2025	15.2	15	15	15.6	14.21	2,855

Hybrid Financial Services Limited (HYBRIDFIN.NS) NSE